Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732815000 | 147.739 | 0.33 | 0.23 | 148.215 | 148.606 | 147.32499 | 21900 |
| 1732728600 | 147.405 | 0.05 | 0.03 | 147.691 | 148.16399 | 146.69 | 5609 |
| 1732642200 | 147.359 | -0.14 | -0.09 | 147.101 | 148.571 | 146.608 | 33508 |
| 1732555800 | 147.49799 | -0.64 | -0.43 | 148 | 148.761 | 147.199 | 4085 |
| 1732296600 | 148.135 | 3.88 | 2.69 | 145.1 | 148.312 | 145.1 | 1352 |
| 1732210200 | 144.25 | 0.15 | 0.10 | 144.013 | 144.53 | 143.58699 | 5853 |
| 1732123800 | 144.09899 | 0.35 | 0.24 | 144.51 | 144.778 | 143.808 | 22586 |
| 1732037400 | 143.75 | 0.44 | 0.31 | 143.519 | 143.75 | 142.273 | 4088 |
| 1731951000 | 143.309 | -0.66 | -0.46 | 143.552 | 143.573 | 142.246 | 5644 |
| 1731691800 | 143.973 | -4.11 | -2.78 | 145.8 | 145.906 | 143.564 | 5643 |
| 1731605400 | 148.086 | 0 | 0.00 | 147.312 | 148.162 | 147.19399 | 4667 |
| 1731519000 | 148.082 | 0.5 | 0.34 | 147.705 | 148.082 | 146.574 | 3628 |
| 1731432600 | 147.584 | -2.65 | -1.77 | 149.256 | 149.256 | 147.449 | 2497 |
| 1731346200 | 150.238 | 1.88 | 1.27 | 149.57499 | 150.786 | 149.381 | 2533 |
| 1731087000 | 148.353 | 0.95 | 0.65 | 148.55 | 149.377 | 147.5 | 2944 |
| 1731000600 | 147.40199 | -0.71 | -0.48 | 147.065 | 148.429 | 146.71799 | 132397 |
| 1730914200 | 148.114 | 0.11 | 0.08 | 151.558 | 153.318 | 147.778 | 4325 |
| 1730827800 | 148 | -2.89 | -1.91 | 151.255 | 151.255 | 148 | 4371 |
| 1730741400 | 150.885 | -1.15 | -0.76 | 152.113 | 152.4 | 150.885 | 5079 |
| 1730482200 | 152.036 | 1.91 | 1.27 | 150.568 | 152.37299 | 150.506 | 851 |
| 1730395800 | 150.131 | -1.83 | -1.20 | 151.336 | 151.336 | 149.6 | 11332 |
| 1730309400 | 151.96 | -2.22 | -1.44 | 153.38999 | 153.38999 | 150.399 | 16704 |
| 1730223000 | 154.175 | -1.69 | -1.09 | 155.9 | 155.9 | 154.1 | 3693 |
| 1730136600 | 155.86699 | -0.34 | -0.22 | 156.506 | 156.506 | 155 | 1214 |
| 1729873800 | 156.204 | -0.04 | -0.03 | 155.793 | 156.329 | 155.66399 | 1730 |
| 1729787400 | 156.245 | -0.64 | -0.41 | 157.532 | 157.891 | 156.245 | 3140 |
| 1729701000 | 156.885 | -0.03 | -0.02 | 156.81299 | 157.661 | 156.596 | 1952 |
| 1729614600 | 156.912 | -0.91 | -0.58 | 157.475 | 157.475 | 155.756 | 1808 |
| 1729528200 | 157.822 | -0.43 | -0.27 | 158.5 | 158.681 | 157.69999 | 11184 |
| 1729269000 | 158.251 | -0.54 | -0.34 | 157.985 | 158.82 | 157.671 | 2152 |
| 1729182600 | 158.79 | 1.26 | 0.80 | 157.66 | 158.84299 | 156.82499 | 5777 |
| 1729096200 | 157.532 | 0.15 | 0.10 | 157.627 | 157.74199 | 156.75 | 2217 |
| 1729009800 | 157.382 | -0.58 | -0.37 | 159.372 | 159.46 | 157.353 | 2110 |
| 1728923400 | 157.959 | 1.06 | 0.68 | 157.27699 | 158 | 156.919 | 4468 |
| 1728664200 | 156.897 | 0.86 | 0.55 | 155.993 | 157.215 | 155.4 | 4691 |
| 1728577800 | 156.04 | 0.58 | 0.37 | 156.815 | 157.193 | 155.61699 | 12630 |
| 1728491400 | 155.461 | 0.67 | 0.43 | 155.507 | 155.582 | 154.77 | 2878 |
| 1728405000 | 154.79 | -0.56 | -0.36 | 154.104 | 155.22399 | 154.104 | 1876 |
| 1728318600 | 155.35499 | 1.13 | 0.73 | 154.336 | 155.647 | 154.049 | 4344 |
| 1728059400 | 154.222 | -0.7 | -0.45 | 155.065 | 155.38999 | 153.553 | 1789 |
| 1727973000 | 154.924 | -1.51 | -0.97 | 156.387 | 156.387 | 154.85 | 2442 |
| 1727886600 | 156.434 | -0.55 | -0.35 | 157.124 | 157.329 | 155.607 | 2371 |
| 1727800200 | 156.984 | 0.5 | 0.32 | 157.092 | 157.799 | 156.482 | 3973 |
| 1727713800 | 156.482 | -1.21 | -0.77 | 157.494 | 157.86699 | 156.247 | 9721 |
| 1727454600 | 157.693 | 0.07 | 0.04 | 157.24799 | 157.888 | 156.447 | 8472 |
| 1727368200 | 157.62299 | -0.33 | -0.21 | 159.053 | 159.465 | 157.201 | 2184 |
| 1727281800 | 157.952 | 0.49 | 0.31 | 157.422 | 158.324 | 157.193 | 3906 |
| 1727195400 | 157.46 | 0.58 | 0.37 | 157.798 | 157.90199 | 156.216 | 3930 |
| 1727109000 | 156.882 | -0.79 | -0.50 | 157.418 | 158.316 | 156.70599 | 3632 |
| 1726849800 | 157.671 | -3.12 | -1.94 | 161.387 | 161.387 | 157.44999 | 3451 |
| 1726763400 | 160.791 | 1.04 | 0.65 | 161.516 | 161.619 | 160.46 | 3049 |
| 1726677000 | 159.751 | -1.02 | -0.64 | 160 | 160.43799 | 159.523 | 2159 |
| 1726590600 | 160.774 | -1.12 | -0.69 | 162.678 | 162.678 | 160.51 | 3480 |
| 1726504200 | 161.894 | -0.34 | -0.21 | 162.00899 | 162.918 | 161.894 | 10000 |
| 1726245000 | 162.231 | 0.75 | 0.47 | 162.264 | 162.564 | 161.61099 | 2600 |
| 1726158600 | 161.47999 | -0.41 | -0.25 | 162.193 | 162.524 | 161.19999 | 9000 |
| 1726072200 | 161.891 | -0.39 | -0.24 | 161.06 | 162.876 | 160.8 | 5124 |
| 1725985800 | 162.27699 | -0.98 | -0.60 | 161.29 | 162.27699 | 161.079 | 5651 |
| 1725899400 | 163.25899 | 0.99 | 0.61 | 163.122 | 163.25899 | 162.15 | 7320 |
| 1725640200 | 162.26499 | 0.37 | 0.23 | 161.666 | 164.048 | 161.62899 | 4959 |
| 1725553800 | 161.897 | -2.63 | -1.60 | 164.318 | 164.729 | 161.897 | 11561 |
| 1725467400 | 164.52699 | -1.67 | -1.00 | 164.214 | 164.693 | 163.832 | 3872 |
| 1725381000 | 166.192 | -0.89 | -0.54 | 166.905 | 167.294 | 166.031 | 13324 |
| 1725294600 | 167.08699 | -0 | -0.00 | 167.565 | 167.565 | 166.132 | 4751 |
| 1725035400 | 167.088 | 0.6 | 0.36 | 166.59 | 167.747 | 166.5 | 1656 |
| 1724949000 | 166.491 | 1.41 | 0.85 | 165.309 | 166.701 | 165.26 | 4088 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
